Options Chain for FLEX LNG LTD SHS (FLNG) - $24.34 as of 12/26/2025 2:55:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 10.60 | 9.60 | 12.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 7.50 | 9.60 | 8.55 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 17.00 | 6.60 | 8.60 | 7.60 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 18.00 | 5.60 | 7.70 | 6.65 | 7.27 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 5.10 | 6.70 | 5.90 | 5.70 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.96 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 4.20 | 5.00 | 4.60 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.57 | 0.97 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 2.55 | 4.80 | 3.68 | 4.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | 0.93 | 0.06 | 0.00 | 10/3/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 2.40 | 3.20 | 2.80 | 4.81 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.46 | 0.85 | 0.09 | 0.00 | 11/21/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 1.55 | 2.90 | 2.23 | 2.56 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.56 | 0.74 | 0.12 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 0.85 | 1.60 | 1.23 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.25 | 0.60 | 0.16 | -0.01 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.40 | 1.05 | 0.73 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.25 | 0.43 | 0.17 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 0.25 | 0.65 | 0.45 | 0.31 | -0.03 | -8.83% | 0.02 | 30 | 642 | 0.21 | 0.28 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 36 | 1,419 | 0.25 | 0.16 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 772 | 0.28 | 0.08 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 153 | 0.30 | 0.04 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.37 | 0.02 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.52 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 289 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.55 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.48 | -0.03 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.40 | -0.07 | 0.06 | 0.00 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 0.15 | 0.65 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.34 | -0.15 | 0.09 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.38 | -0.07 | -15.56% | 0.01 | 3 | 307 | 0.24 | -0.26 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.67 | -0.18 | -21.18% | 0.03 | 6 | 161 | 0.23 | -0.40 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.85 | 1.70 | 1.28 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 1,003 | 0.26 | -0.57 | 0.17 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 1.30 | 2.30 | 1.80 | 1.95 | 0.00 | 0.00% | 0.07 | 10 | 137 | 0.37 | -0.72 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 2.30 | 3.20 | 2.75 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.42 | -0.84 | 0.11 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 2.85 | 4.90 | 3.88 | 2.57 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.70 | -0.92 | 0.07 | 0.00 | 11/10/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 4.20 | 5.90 | 5.05 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.77 | -0.96 | 0.04 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 4.70 | 6.90 | 5.80 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.84 | -0.98 | 0.02 | 0.00 | 10/23/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 5.60 | 7.90 | 6.75 | % | 0.22 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 32.00 | 6.60 | 8.80 | 7.70 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 33.00 | 7.60 | 9.80 | 8.70 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 34.00 | 8.30 | 10.80 | 9.55 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 9.40 | 11.80 | 10.60 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |